Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Digital Media Solutions Inc (NY: DMS )

2.740 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 198.15 198.60 165.00 165.00 37,213 -43.20(-20.75%)
Feb 25, 2021 215.85 215.85 202.35 208.20 13,706 -4.80(-2.25%)
Feb 24, 2021 211.05 219.45 210.75 213.00 9,447 -0.90(-0.42%)
Feb 23, 2021 209.70 215.10 196.65 213.90 25,169 +1.50(+0.71%)
Feb 22, 2021 209.55 214.50 206.25 212.40 7,602 +4.35(+2.09%)
Feb 19, 2021 210.60 210.60 203.55 208.05 5,700 +2.40(+1.17%)
Feb 18, 2021 211.65 212.55 204.15 205.65 9,598 -6.45(-3.04%)
Feb 17, 2021 215.55 216.30 207.00 212.10 13,318 +0.45(+0.21%)
Feb 16, 2021 196.95 213.90 192.60 211.65 17,471 +14.70(+7.46%)
Feb 12, 2021 188.10 197.85 187.50 196.95 4,553 +7.35(+3.88%)
Feb 11, 2021 197.70 201.15 184.50 189.60 11,074 -6.90(-3.51%)
Feb 10, 2021 202.35 219.15 192.45 196.50 20,653 -3.90(-1.95%)
Feb 09, 2021 217.50 221.25 196.20 200.40 15,575 -14.55(-6.77%)
Feb 08, 2021 187.35 229.05 186.75 214.95 28,679 +31.20(+16.98%)
Feb 05, 2021 188.25 190.50 180.00 183.75 11,206 -4.35(-2.31%)
Feb 04, 2021 186.15 191.25 183.75 188.10 11,955 +4.20(+2.28%)
Feb 03, 2021 181.50 186.54 176.25 183.90 9,461 +6.00(+3.37%)
Feb 02, 2021 157.05 187.35 156.00 177.90 22,100 +23.55(+15.26%)
Feb 01, 2021 157.50 157.50 150.60 154.35 3,562 -2.70(-1.72%)
Jan 29, 2021 156.15 164.69 154.50 157.05 3,766 -2.55(-1.60%)
Jan 28, 2021 159.60 166.05 157.80 159.60 2,359 -2.10(-1.30%)
Jan 27, 2021 164.85 166.05 159.30 161.70 2,414 -4.35(-2.62%)
Jan 26, 2021 158.70 169.80 155.70 166.05 7,662 +8.55(+5.43%)
Jan 25, 2021 163.35 164.25 151.96 157.50 5,406 -3.60(-2.23%)
Jan 22, 2021 166.65 167.47 160.95 161.10 3,853 -8.40(-4.96%)
Jan 21, 2021 173.25 173.55 167.85 169.50 1,977 -1.50(-0.88%)
Jan 20, 2021 168.60 173.70 168.45 171.00 2,160 +0.90(+0.53%)
Jan 19, 2021 167.85 170.85 162.30 170.10 3,005 +4.95(+3.00%)
Jan 15, 2021 172.65 172.65 160.50 165.15 6,973 -9.60(-5.49%)
Jan 14, 2021 180.00 181.20 174.75 174.75 4,516 -5.10(-2.84%)
Jan 13, 2021 177.60 180.00 175.41 179.85 1,855 -0.15(-0.08%)
Jan 12, 2021 179.25 180.75 176.10 180.00 2,644 +1.05(+0.59%)
Jan 11, 2021 172.50 179.98 172.35 178.95 2,569 +4.20(+2.40%)
Jan 08, 2021 180.75 180.75 172.72 174.75 3,046 -5.25(-2.92%)
Jan 07, 2021 174.60 180.60 173.40 180.00 3,891 +5.25(+3.00%)
Jan 06, 2021 168.00 178.35 168.00 174.75 4,210 +3.00(+1.75%)
Jan 05, 2021 179.85 180.61 168.00 171.75 6,666 -7.05(-3.94%)
Jan 04, 2021 180.75 180.75 175.50 178.80 6,826 -1.80(-1.00%)
Dec 31, 2020 180.60 180.60 180.60 9,853 +0.75(+0.42%)
Dec 30, 2020 178.65 183.15 172.65 179.85 9,853 +1.35(+0.76%)
Dec 29, 2020 173.55 183.15 166.35 178.50 8,576 +4.35(+2.50%)
Dec 28, 2020 184.35 184.35 172.50 174.15 6,833 -5.55(-3.09%)
Dec 24, 2020 181.50 183.45 173.70 179.70 5,953 -1.80(-0.99%)
Dec 23, 2020 187.50 187.50 178.50 181.50 10,015 -4.50(-2.42%)
Dec 22, 2020 166.65 194.54 165.15 186.00 21,493 +21.90(+13.35%)
Dec 21, 2020 166.95 172.50 160.20 164.10 13,026 -2.85(-1.71%)
Dec 18, 2020 144.75 168.58 144.75 166.95 21,753 +26.25(+18.66%)
Dec 17, 2020 144.60 146.85 139.80 140.70 6,714 -0.30(-0.21%)
Dec 16, 2020 138.75 143.10 136.80 141.00 7,140 +6.00(+4.44%)
Dec 15, 2020 139.65 142.05 133.50 135.00 7,065 +0.00(+0.00%)
Dec 14, 2020 147.00 148.50 133.50 135.00 15,111 -9.15(-6.35%)
Dec 11, 2020 150.00 150.15 129.93 144.15 30,853 -4.20(-2.83%)
Dec 10, 2020 110.25 150.60 105.75 148.35 67,934 +38.85(+35.48%)
Dec 09, 2020 107.55 110.55 105.30 109.50 2,130 +2.10(+1.96%)
Dec 08, 2020 109.35 110.85 105.30 107.40 3,705 -1.80(-1.65%)
Dec 07, 2020 111.30 111.75 106.95 109.20 2,799 +0.00(+0.00%)
Dec 04, 2020 113.55 113.55 106.80 109.20 4,026 -0.90(-0.82%)
Dec 03, 2020 105.00 110.40 105.00 110.10 2,591 +3.75(+3.53%)
Dec 02, 2020 107.70 110.10 105.30 106.35 5,491 +2.10(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.